Quantcast

Cerus Corporation Common Stock Historical Stock Prices

CERS 
$5.44
*  
0.19
3.37%
Get CERS Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading CERS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.64 5.69 5.41 5.44 514,941
01/23/2019 5.64 5.69 5.41 5.44 514,941
01/22/2019 5.67 5.67 5.56 5.63 812,335
01/18/2019 5.66 5.76 5.63 5.68 521,828
01/17/2019 5.65 5.71 5.61 5.65 640,744
01/16/2019 5.69 5.79 5.66 5.67 724,100
01/15/2019 5.65 5.7 5.56 5.68 494,841
01/14/2019 5.59 5.68 5.51 5.65 836,298
01/11/2019 5.66 5.75 5.53 5.61 414,278
01/10/2019 5.65 5.72 5.5249 5.69 537,470
01/09/2019 5.63 5.78 5.6 5.71 720,288
01/08/2019 5.63 5.72 5.5 5.59 862,585
01/07/2019 5.36 5.73 5.36 5.64 799,030
01/04/2019 5.24 5.51 5.19 5.39 638,792
01/03/2019 5.31 5.39 5.15 5.16 1,132,594
01/02/2019 4.98 5.35 4.93 5.34 827,494
12/31/2018 5.02 5.09 4.99 5.07 710,384
12/28/2018 4.89 5.13 4.82 4.99 586,893
12/27/2018 4.87 4.93 4.725 4.89 626,668
12/26/2018 4.97 5 4.7919 4.97 731,312
12/24/2018 4.92 4.98 4.85 4.92 559,552
12/21/2018 4.94 5.06 4.94 4.99 1,597,304
12/20/2018 5.5 5.5 4.705 4.92 1,542,901
12/19/2018 5.54 5.62 5.34 5.5 1,296,066
12/18/2018 5.5 5.7 5.42 5.53 1,678,234
12/17/2018 5.5 5.66 5.4 5.46 1,354,716
12/14/2018 5.64 5.6945 5.495 5.53 872,673
12/13/2018 5.72 5.785 5.62 5.67 960,891
12/12/2018 5.64 5.8225 5.63 5.75 1,470,456
12/11/2018 5.56 5.61 5.41 5.55 1,175,973
12/10/2018 5.35 5.53 5.33 5.51 572,613
12/07/2018 5.55 5.63 5.24 5.35 1,134,324
12/06/2018 5.5 5.66 5.5 5.57 1,299,330
12/04/2018 5.34 5.77 5.29 5.43 1,778,637
12/03/2018 5.34 5.36 5.14 5.35 774,980
11/30/2018 5.21 5.29 5.16 5.25 651,122
11/29/2018 5.24 5.31 5.125 5.2 595,286
11/28/2018 5.22 5.29 5.06 5.28 753,480
11/27/2018 5.28 5.31 5.13 5.18 527,382
11/26/2018 5.4 5.47 5.27 5.33 396,028
11/23/2018 5.29 5.43 5.275 5.32 219,213
11/21/2018 5.27 5.39 5.155 5.33 848,625
11/20/2018 5 5.275 4.98 5.23 781,125
11/19/2018 5.24 5.28 5.0425 5.1 802,790
11/16/2018 5.15 5.38 5.15 5.28 506,041
11/15/2018 5.04 5.35 4.96 5.3 1,504,144
11/14/2018 5.34 5.43 5.03 5.05 1,447,580
11/13/2018 5.3 5.5 5.28 5.3 823,457
11/12/2018 5.69 5.69 5.17 5.27 1,752,386
11/09/2018 5.84 5.86 5.7 5.73 452,179
11/08/2018 5.9 5.935 5.81 5.89 453,136
11/07/2018 5.79 5.95 5.79 5.9 789,334
11/06/2018 5.75 5.84 5.56 5.8 962,269
11/05/2018 6.35 6.47 5.76 5.76 2,079,131
11/02/2018 6.28 6.82 6.27 6.37 2,146,940
11/01/2018 6.72 6.77 6.49 6.77 1,006,307
10/31/2018 6.77 6.81 6.425 6.7 977,936
10/30/2018 6.27 6.39 6.17 6.29 731,568
10/29/2018 6.44 6.4934 6.17 6.27 717,135
10/26/2018 6.4 6.5568 6.295 6.38 771,034
10/25/2018 6.4 6.62 6.39 6.5 553,962
10/24/2018 6.54 6.64 6.35 6.35 863,635
10/23/2018 6.35 6.6 6.35 6.54 859,577
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio